Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.37 | -4.87628418463 | 69.11 | 69.2999 | 65.13 | 6432 | 66.6527578 | SP |
| 4 | -5.81 | -8.12019566737 | 71.55 | 71.995 | 65.13 | 7061 | 67.90942272 | SP |
| 12 | -0.47 | -0.709862558526 | 66.21 | 73.66 | 63.67 | 15415 | 66.8518804 | SP |
| 26 | 3.12 | 4.98243372724 | 62.62 | 73.66 | 58.635 | 9240 | 65.95365769 | SP |
| 52 | 7.63 | 13.1302701773 | 58.11 | 73.66 | 57.05 | 7877 | 63.75399425 | SP |
| 156 | 1.82 | 2.84730913642 | 63.92 | 73.66 | 49.38 | 10865 | 57.9498569 | SP |
| 260 | 16.08 | 32.3801852598 | 49.66 | 73.66 | 26.3101 | 15472 | 50.74959925 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 65.739999 | -1.35 | -2.01 | 66.06 | 66.06 | 65.129999 | 11987 |
| 1736379000 | 67.0891 | -0.2 | -0.29 | 67.099999 | 67.099999 | 66.2769 | 6180 |
| 1736292600 | 67.2873 | -1.24 | -1.81 | 68.61 | 68.61 | 67.16 | 3419 |
| 1736206200 | 68.53 | -0.28 | -0.41 | 69.11 | 69.2999 | 68.53 | 3346 |
| 1735947000 | 68.8133 | 0.75 | 1.10 | 67.82 | 68.84 | 67.82 | 2896 |
| 1735860600 | 68.0671 | -0.09 | -0.13 | 68.85 | 68.85 | 67.765 | 6608 |
| 1735687800 | 68.1579 | 0.19 | 0.28 | 68.45 | 68.62 | 67.8429 | 7130 |
| 1735601400 | 67.9706 | 0.19 | 0.28 | 67.46 | 68.05 | 66.91 | 4352 |
| 1735342200 | 67.7839 | -1.4 | -2.02 | 68.65 | 68.65 | 67.5186 | 2189 |
| 1735255800 | 69.18 | 0.83 | 1.21 | 67.86 | 69.18 | 67.86 | 5516 |
| 1735077840 | 68.35 | 1.01 | 1.50 | 67.43 | 68.35 | 67.43 | 2038 |
| 1734996600 | 67.34 | -0.37 | -0.54 | 67.47 | 67.52 | 67.09 | 7533 |
| 1734737400 | 67.705 | 0.21 | 0.31 | 67.6 | 68.1979 | 67.6 | 11774 |
| 1734651000 | 67.4961 | -0.2 | -0.29 | 67.89 | 67.93 | 67.39 | 27306 |
| 1734564600 | 67.693 | -3.2 | -4.52 | 71.05 | 71.1097 | 67.099999 | 5707 |
| 1734478200 | 70.8939 | -0.83 | -1.16 | 71.4 | 71.4 | 70.68 | 4348 |
| 1734391800 | 71.7274 | 0.4 | 0.56 | 71.7 | 71.995 | 71.6218 | 6598 |
| 1734132600 | 71.33 | -0.79 | -1.10 | 71.53 | 71.53 | 71.02 | 9502 |
| 1734046200 | 72.1207 | -0.98 | -1.34 | 72.93 | 72.93 | 72.1133 | 3715 |
| 1733959800 | 73.1 | 0.86 | 1.19 | 72.61 | 73.46 | 72.44 | 8874 |
| 1733873400 | 72.2381 | 0.52 | 0.72 | 72.4 | 72.959 | 72.2381 | 9915 |
| 1733787000 | 71.7217 | -0.42 | -0.58 | 72.2 | 72.63 | 71.7217 | 7452 |
| 1733527800 | 72.1367 | -0.48 | -0.66 | 73.02 | 73.02 | 71.9813 | 2100 |
| 1733441400 | 72.6181 | -0.37 | -0.51 | 72.76 | 73.08 | 72.6181 | 8718 |
| 1733355000 | 72.989 | 0.77 | 1.06 | 72.41 | 73.09 | 72.3101 | 8218 |
| 1733268600 | 72.2227 | -0.65 | -0.89 | 72.75 | 72.75 | 72 | 2137 |
| 1733182200 | 72.8705 | -0.05 | -0.07 | 72.99 | 72.99 | 72.18 | 2838 |
| 1732917840 | 72.9179 | 0.37 | 0.51 | 72.95 | 72.95 | 72.7 | 1511 |
| 1732750200 | 72.5505 | 0.37 | 0.51 | 72.87 | 73.11 | 72.5505 | 1659 |
| 1732663800 | 72.18 | -0.8 | -1.09 | 72.55 | 72.6 | 72.0855 | 50624 |
| 1732577400 | 72.9755 | 0.79 | 1.10 | 73.04 | 73.66 | 72.9755 | 6287 |
| 1732318200 | 72.1817 | 1.52 | 2.15 | 70.65 | 72.1817 | 70.65 | 26604 |
| 1732231800 | 70.66 | 1.39 | 2.01 | 69.84 | 70.66 | 69.84 | 3760 |
| 1732145400 | 69.2655 | -0.04 | -0.06 | 69.02 | 69.2655 | 68.44 | 8077 |
| 1732059000 | 69.3046 | 0.25 | 0.36 | 68.32 | 69.3046 | 68.32 | 1753 |
| 1731972600 | 69.0532 | 0.19 | 0.28 | 68.91 | 69.4485 | 68.91 | 2567 |
| 1731713400 | 68.8637 | -0.49 | -0.71 | 69.66 | 69.66 | 68.69 | 3490 |
| 1731627000 | 69.3566 | -0.68 | -0.98 | 70.03 | 70.0819 | 69.35 | 3577 |
| 1731540600 | 70.04 | -0.74 | -1.05 | 71.27 | 71.27 | 70.04 | 3343 |
| 1731454200 | 70.7832 | -1.02 | -1.43 | 71.21 | 71.85 | 70.6 | 5841 |
| 1731367800 | 71.808 | 1.21 | 1.72 | 71.3 | 71.808 | 71.0977 | 2408 |
| 1731108600 | 70.5962 | 1.03 | 1.48 | 69.82 | 70.6975 | 69.82 | 4650 |
| 1731022200 | 69.5632 | -1.11 | -1.57 | 69.86 | 70.31 | 69.56 | 3284 |
| 1730935800 | 70.67 | 4.6 | 6.97 | 70.016 | 70.81 | 69.66 | 14268 |
| 1730849400 | 66.0659 | 2.04 | 3.19 | 64.41 | 66.0659 | 64.41 | 114665 |
| 1730763000 | 64.0211 | -0.62 | -0.96 | 64.31 | 64.8199 | 64.0211 | 16668 |
| 1730500200 | 64.6447 | 0.13 | 0.20 | 64.92 | 65.099999 | 64.599999 | 29231 |
| 1730413800 | 64.5146 | -0.97 | -1.47 | 65.209999 | 65.342 | 64.5146 | 2120 |
| 1730327400 | 65.48 | 0.18 | 0.28 | 65.11 | 66.03 | 65.11 | 3944 |
| 1730241000 | 65.3 | -0.07 | -0.11 | 64.94 | 65.3 | 64.53 | 7904 |
| 1730154600 | 65.37 | 1.33 | 2.08 | 64.29 | 65.45 | 64.29 | 9635 |
| 1729895400 | 64.0364 | -0.24 | -0.38 | 64.7 | 64.849999 | 63.9235 | 7207 |
| 1729809000 | 64.280699 | 0.06 | 0.09 | 64.54 | 64.54 | 63.91 | 15804 |
| 1729722600 | 64.22 | -0.46 | -0.72 | 64.269999 | 64.4717 | 63.67 | 312878 |
| 1729636200 | 64.683099 | -0.27 | -0.41 | 64.76 | 64.7693 | 64.355 | 6907 |
| 1729549800 | 64.9491 | -1.3 | -1.96 | 66.209999 | 66.209999 | 64.9491 | 4309 |
| 1729290600 | 66.2459 | -0.26 | -0.40 | 66.519999 | 66.519999 | 66.180099 | 5658 |
| 1729204200 | 66.51 | 0.69 | 1.05 | 66.209999 | 66.51 | 65.841052 | 2581 |
| 1729117800 | 65.819999 | 1.12 | 1.73 | 65.129999 | 65.98 | 65.129999 | 1648 |
| 1729031400 | 64.699799 | 0.48 | 0.75 | 64.209999 | 65.2136 | 63.9071 | 4762 |
| 1728945000 | 64.2213 | -0.15 | -0.23 | 64.3 | 64.3 | 64.01 | 1093 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
